Nanjing Chemical Fiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.59	16.89	16.55	16.69	-	0.12%	3,995,300
May 27, 2026	16.40	16.93	16.18	16.67	16.67	2.96%	8,637,801
May 26, 2026	16.37	16.57	15.86	16.19	16.19	-0.37%	7,331,200
May 25, 2026	15.60	16.25	15.60	16.25	16.25	4.97%	10,509,240
May 22, 2026	14.96	15.48	14.83	15.48	15.48	3.96%	4,432,320
May 21, 2026	14.91	15.48	14.89	14.89	14.89	-0.40%	5,137,905
May 20, 2026	15.09	15.15	14.81	14.95	14.95	-0.99%	2,631,451
May 19, 2026	15.30	15.45	14.95	15.10	15.10	-1.31%	2,779,003
May 18, 2026	15.08	15.46	15.08	15.30	15.30	0.33%	2,732,800
May 15, 2026	14.98	15.63	14.73	15.25	15.25	1.26%	6,370,280
May 14, 2026	15.33	15.48	15.06	15.06	15.06	-2.08%	3,246,974
May 13, 2026	15.61	15.68	15.37	15.38	15.38	-2.04%	4,258,000
May 12, 2026	15.70	16.18	15.64	15.70	15.70	-0.95%	3,495,129
May 11, 2026	15.76	15.97	15.45	15.85	15.85	-0.13%	5,502,485
May 8, 2026	15.18	15.99	15.17	15.87	15.87	4.20%	6,858,482
May 7, 2026	15.18	15.47	15.11	15.23	15.23	0.26%	3,128,101
May 6, 2026	15.33	15.63	15.15	15.19	15.19	-1.30%	4,125,902
Apr 30, 2026	14.78	15.57	14.73	15.39	15.39	2.94%	5,184,608
Apr 29, 2026	14.77	15.10	14.65	14.95	14.95	1.22%	2,782,403
Apr 28, 2026	15.21	15.35	14.61	14.77	14.77	-3.90%	6,042,594
Apr 27, 2026	15.80	15.90	15.10	15.37	15.37	-2.41%	6,211,619
Apr 24, 2026	15.36	16.50	15.36	15.75	15.75	-0.94%	11,298,805
Apr 23, 2026	15.90	15.90	15.90	15.90	15.90	-	-
Apr 22, 2026	15.31	16.15	15.31	15.90	15.90	3.11%	8,302,453
Apr 21, 2026	15.25	15.58	15.04	15.42	15.42	1.98%	6,031,104
Apr 20, 2026	14.89	15.37	14.77	15.12	15.12	1.48%	4,013,100
Apr 17, 2026	14.76	14.93	14.71	14.90	14.90	0.68%	2,512,802
Apr 16, 2026	14.90	14.97	14.67	14.80	14.80	-	2,897,600
Apr 15, 2026	14.72	15.14	14.63	14.80	14.80	0.61%	5,176,100
Apr 14, 2026	14.45	14.77	14.33	14.71	14.71	1.66%	4,677,329
Apr 13, 2026	14.06	14.82	13.89	14.47	14.47	2.62%	6,168,029
Apr 10, 2026	13.90	14.23	13.90	14.10	14.10	1.44%	2,774,300
Apr 9, 2026	14.18	14.18	13.79	13.90	13.90	-2.39%	3,808,700
Apr 8, 2026	13.97	14.26	13.89	14.24	14.24	2.89%	4,794,223
Apr 7, 2026	13.42	14.18	13.22	13.84	13.84	3.28%	5,564,400
Apr 3, 2026	13.86	13.91	13.24	13.40	13.40	-3.32%	4,360,700
Apr 2, 2026	14.40	14.45	13.78	13.86	13.86	-4.28%	3,913,700
Apr 1, 2026	14.40	14.48	14.26	14.48	14.48	1.97%	3,089,100
Mar 31, 2026	14.16	14.48	14.09	14.20	14.20	0.28%	2,723,060
Mar 30, 2026	14.05	14.20	13.91	14.16	14.16	-0.77%	2,742,141
Mar 27, 2026	14.16	14.37	14.06	14.27	14.27	-0.07%	2,344,900
Mar 26, 2026	14.33	14.44	14.14	14.28	14.28	-0.49%	2,234,500
Mar 25, 2026	14.28	14.52	14.23	14.35	14.35	0.28%	3,819,200
Mar 24, 2026	14.20	14.33	13.75	14.31	14.31	2.58%	4,646,469
Mar 23, 2026	14.91	14.91	13.80	13.95	13.95	-8.40%	7,203,023
Mar 20, 2026	15.57	15.75	15.23	15.23	15.23	-2.18%	3,159,100
Mar 19, 2026	15.88	15.88	15.54	15.57	15.57	-2.63%	2,964,300
Mar 18, 2026	15.96	16.19	15.63	15.99	15.99	0.44%	3,956,876
Mar 17, 2026	16.52	16.52	15.89	15.92	15.92	-4.10%	6,922,300
Mar 16, 2026	16.05	16.90	16.01	16.60	16.60	3.43%	8,653,912